ヨネックス(7906)の株価時系列情報
ヨネックス(7906)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 496 | 497 | 491 | 497 | 1,500 |
2011/12/29 | 500 | 500 | 489 | 496 | 4,300 |
2011/12/28 | 490 | 490 | 489 | 489 | 400 |
2011/12/27 | 488 | 491 | 488 | 490 | 3,400 |
2011/12/26 | 491 | 492 | 487 | 490 | 4,600 |
2011/12/22 | 491 | 500 | 490 | 490 | 2,100 |
2011/12/21 | 495 | 495 | 495 | 495 | 100 |
2011/12/20 | 490 | 497 | 490 | 495 | 1,400 |
2011/12/19 | 490 | 496 | 490 | 496 | 2,200 |
2011/12/16 | 499 | 499 | 485 | 493 | 6,100 |
2011/12/15 | 495 | 498 | 495 | 498 | 1,200 |
2011/12/14 | 495 | 505 | 495 | 497 | 1,300 |
2011/12/13 | 505 | 505 | 501 | 505 | 1,700 |
2011/12/12 | 510 | 510 | 500 | 505 | 22,300 |
2011/12/09 | 503 | 508 | 500 | 505 | 13,000 |
2011/12/08 | 500 | 510 | 500 | 508 | 4,300 |
2011/12/07 | 503 | 506 | 500 | 502 | 2,000 |
2011/12/06 | 496 | 499 | 495 | 498 | 3,300 |
2011/12/05 | 497 | 510 | 493 | 493 | 19,000 |
2011/12/02 | 492 | 515 | 492 | 515 | 5,000 |
2011/12/01 | 492 | 493 | 492 | 493 | 700 |
2011/11/30 | 490 | 491 | 490 | 491 | 200 |
2011/11/29 | 485 | 510 | 483 | 490 | 4,900 |
2011/11/28 | 0 | 0 | 0 | 483 | 0 |
2011/11/25 | 486 | 493 | 483 | 483 | 1,900 |
2011/11/24 | 494 | 494 | 489 | 494 | 600 |
2011/11/22 | 495 | 495 | 494 | 494 | 2,200 |
2011/11/21 | 0 | 0 | 0 | 504 | 0 |
2011/11/18 | 504 | 504 | 504 | 504 | 100 |
2011/11/17 | 495 | 502 | 495 | 502 | 1,700 |
2011/11/16 | 496 | 496 | 491 | 491 | 1,400 |
2011/11/15 | 501 | 501 | 500 | 500 | 2,400 |
2011/11/14 | 511 | 511 | 493 | 497 | 10,400 |
2011/11/11 | 504 | 509 | 493 | 501 | 8,600 |
2011/11/10 | 508 | 510 | 496 | 503 | 9,200 |
2011/11/09 | 500 | 506 | 500 | 503 | 1,600 |
2011/11/08 | 500 | 507 | 497 | 500 | 2,300 |
2011/11/07 | 500 | 510 | 500 | 510 | 3,300 |
2011/11/04 | 493 | 510 | 491 | 500 | 3,900 |
2011/11/02 | 500 | 500 | 495 | 495 | 1,200 |
2011/11/01 | 500 | 500 | 495 | 495 | 1,000 |
2011/10/31 | 500 | 501 | 500 | 500 | 5,600 |
2011/10/28 | 502 | 502 | 500 | 500 | 1,100 |
2011/10/27 | 500 | 500 | 500 | 500 | 2,800 |
2011/10/26 | 503 | 503 | 500 | 500 | 3,100 |
2011/10/25 | 505 | 505 | 505 | 505 | 4,500 |
2011/10/24 | 510 | 510 | 510 | 510 | 100 |
2011/10/21 | 505 | 510 | 505 | 510 | 500 |
2011/10/20 | 508 | 509 | 508 | 509 | 600 |
2011/10/19 | 508 | 510 | 508 | 510 | 600 |
2011/10/18 | 511 | 511 | 511 | 511 | 100 |
2011/10/17 | 0 | 0 | 0 | 511 | 0 |
2011/10/14 | 504 | 511 | 503 | 511 | 1,300 |
2011/10/13 | 515 | 515 | 505 | 505 | 1,200 |
2011/10/12 | 514 | 515 | 505 | 515 | 7,000 |
2011/10/11 | 507 | 509 | 501 | 504 | 3,500 |
2011/10/07 | 504 | 509 | 500 | 509 | 4,900 |
2011/10/06 | 501 | 509 | 498 | 504 | 800 |
2011/10/05 | 501 | 505 | 501 | 505 | 700 |
2011/10/04 | 496 | 506 | 496 | 506 | 800 |
2011/10/03 | 502 | 507 | 500 | 501 | 3,400 |
2011/09/30 | 502 | 502 | 502 | 502 | 200 |
2011/09/29 | 500 | 503 | 500 | 503 | 1,500 |
2011/09/28 | 500 | 502 | 500 | 501 | 500 |
2011/09/27 | 504 | 505 | 501 | 503 | 3,600 |
2011/09/26 | 515 | 515 | 503 | 503 | 1,600 |
2011/09/22 | 526 | 526 | 516 | 516 | 300 |
2011/09/21 | 512 | 512 | 512 | 512 | 800 |
2011/09/20 | 510 | 518 | 510 | 510 | 1,300 |
2011/09/16 | 527 | 527 | 520 | 520 | 300 |
2011/09/15 | 504 | 530 | 504 | 530 | 1,600 |
2011/09/14 | 501 | 514 | 501 | 514 | 800 |
2011/09/13 | 502 | 502 | 502 | 502 | 200 |
2011/09/12 | 519 | 519 | 501 | 501 | 8,500 |
2011/09/09 | 507 | 509 | 507 | 509 | 800 |
2011/09/08 | 506 | 506 | 500 | 500 | 21,600 |
2011/09/07 | 500 | 505 | 500 | 505 | 5,600 |
2011/09/06 | 500 | 501 | 500 | 500 | 2,000 |
2011/09/05 | 508 | 508 | 508 | 508 | 400 |
2011/09/02 | 508 | 508 | 508 | 508 | 300 |
2011/09/01 | 505 | 508 | 505 | 508 | 1,400 |
2011/08/31 | 505 | 505 | 505 | 505 | 500 |
2011/08/30 | 502 | 502 | 500 | 502 | 1,200 |
2011/08/29 | 506 | 506 | 505 | 505 | 1,400 |
2011/08/26 | 500 | 503 | 492 | 503 | 1,200 |
2011/08/25 | 492 | 492 | 492 | 492 | 100 |
2011/08/24 | 494 | 494 | 494 | 494 | 300 |
2011/08/23 | 489 | 504 | 489 | 504 | 2,900 |
2011/08/22 | 501 | 505 | 501 | 505 | 500 |
2011/08/19 | 512 | 512 | 502 | 502 | 1,700 |
2011/08/18 | 531 | 531 | 521 | 521 | 6,800 |
2011/08/17 | 511 | 511 | 511 | 511 | 100 |
2011/08/16 | 499 | 507 | 499 | 507 | 800 |
2011/08/15 | 495 | 502 | 495 | 497 | 1,300 |
2011/08/12 | 498 | 508 | 497 | 503 | 4,400 |
2011/08/11 | 496 | 508 | 496 | 505 | 2,900 |
2011/08/10 | 491 | 500 | 491 | 500 | 2,900 |
2011/08/09 | 488 | 490 | 476 | 490 | 8,000 |
2011/08/08 | 526 | 526 | 493 | 495 | 5,900 |
2011/08/05 | 514 | 528 | 513 | 516 | 1,200 |
2011/08/04 | 522 | 524 | 519 | 524 | 2,600 |
2011/08/03 | 529 | 529 | 521 | 521 | 2,200 |
2011/08/02 | 528 | 532 | 525 | 530 | 5,900 |
2011/08/01 | 528 | 533 | 528 | 529 | 2,300 |
2011/07/29 | 528 | 535 | 528 | 535 | 1,800 |
2011/07/28 | 528 | 531 | 526 | 531 | 2,000 |
2011/07/27 | 535 | 535 | 535 | 535 | 300 |
2011/07/26 | 532 | 534 | 530 | 530 | 2,500 |
2011/07/25 | 532 | 533 | 530 | 532 | 6,400 |
2011/07/22 | 534 | 534 | 533 | 533 | 2,800 |
2011/07/21 | 532 | 539 | 531 | 539 | 2,700 |
2011/07/20 | 533 | 541 | 531 | 531 | 2,300 |
2011/07/19 | 540 | 540 | 532 | 532 | 3,600 |
2011/07/15 | 537 | 542 | 535 | 542 | 2,500 |
2011/07/14 | 556 | 556 | 537 | 537 | 17,300 |
2011/07/13 | 556 | 566 | 552 | 555 | 2,300 |
2011/07/12 | 575 | 575 | 565 | 566 | 18,700 |
2011/07/11 | 568 | 575 | 563 | 575 | 8,000 |
2011/07/08 | 559 | 570 | 558 | 570 | 3,200 |
2011/07/07 | 557 | 560 | 555 | 560 | 2,400 |
2011/07/06 | 551 | 558 | 551 | 557 | 2,200 |
2011/07/05 | 562 | 562 | 551 | 551 | 9,900 |
2011/07/04 | 565 | 565 | 561 | 561 | 500 |
2011/07/01 | 567 | 571 | 555 | 571 | 2,400 |
2011/06/30 | 577 | 580 | 575 | 580 | 5,900 |
2011/06/29 | 545 | 580 | 545 | 580 | 10,000 |
2011/06/28 | 545 | 545 | 545 | 545 | 1,400 |
2011/06/27 | 535 | 545 | 535 | 545 | 500 |
2011/06/24 | 540 | 545 | 530 | 545 | 3,600 |
2011/06/23 | 534 | 545 | 534 | 545 | 800 |
2011/06/22 | 535 | 546 | 533 | 534 | 3,200 |
2011/06/21 | 541 | 550 | 535 | 535 | 2,000 |
2011/06/20 | 541 | 541 | 541 | 541 | 1,100 |
2011/06/17 | 541 | 541 | 541 | 541 | 400 |
2011/06/16 | 543 | 543 | 543 | 543 | 200 |
2011/06/15 | 549 | 549 | 540 | 540 | 2,900 |
2011/06/14 | 550 | 554 | 543 | 543 | 600 |
2011/06/13 | 564 | 564 | 548 | 549 | 6,500 |
2011/06/10 | 553 | 555 | 551 | 555 | 2,700 |
2011/06/09 | 550 | 553 | 546 | 553 | 1,500 |
2011/06/08 | 549 | 560 | 549 | 560 | 500 |
2011/06/07 | 555 | 555 | 549 | 549 | 500 |
2011/06/06 | 550 | 559 | 546 | 550 | 1,900 |
2011/06/03 | 555 | 555 | 543 | 555 | 2,300 |
2011/06/02 | 550 | 550 | 550 | 550 | 300 |
2011/06/01 | 550 | 550 | 546 | 550 | 400 |
2011/05/31 | 550 | 550 | 547 | 550 | 2,400 |
2011/05/30 | 0 | 0 | 0 | 569 | 0 |
2011/05/27 | 552 | 569 | 552 | 569 | 600 |
2011/05/26 | 555 | 555 | 555 | 555 | 100 |
2011/05/25 | 556 | 556 | 555 | 555 | 600 |
2011/05/24 | 574 | 574 | 556 | 566 | 1,100 |
2011/05/23 | 565 | 574 | 565 | 565 | 1,100 |
2011/05/20 | 559 | 562 | 559 | 562 | 400 |
2011/05/19 | 549 | 558 | 549 | 558 | 200 |
2011/05/18 | 550 | 561 | 541 | 551 | 2,600 |
2011/05/17 | 0 | 0 | 0 | 560 | 0 |
2011/05/16 | 561 | 561 | 560 | 560 | 1,200 |
2011/05/13 | 573 | 573 | 560 | 560 | 1,900 |
2011/05/12 | 580 | 580 | 579 | 579 | 6,000 |
2011/05/11 | 570 | 575 | 570 | 575 | 2,400 |
2011/05/10 | 570 | 570 | 566 | 568 | 1,400 |
2011/05/09 | 571 | 571 | 571 | 571 | 400 |
2011/05/06 | 569 | 571 | 569 | 570 | 500 |
2011/05/02 | 558 | 569 | 558 | 569 | 4,100 |
2011/04/28 | 0 | 0 | 0 | 571 | 0 |
2011/04/27 | 575 | 575 | 561 | 571 | 600 |
2011/04/26 | 568 | 568 | 568 | 568 | 100 |
2011/04/25 | 576 | 576 | 576 | 576 | 100 |
2011/04/22 | 574 | 574 | 574 | 574 | 600 |
2011/04/21 | 565 | 578 | 565 | 578 | 800 |
2011/04/20 | 564 | 573 | 564 | 573 | 1,400 |
2011/04/19 | 563 | 574 | 560 | 574 | 2,200 |
2011/04/18 | 566 | 566 | 566 | 566 | 200 |
2011/04/15 | 566 | 566 | 565 | 565 | 400 |
2011/04/14 | 575 | 579 | 565 | 579 | 2,600 |
2011/04/13 | 570 | 574 | 570 | 574 | 700 |
2011/04/12 | 585 | 585 | 573 | 573 | 6,300 |
2011/04/11 | 570 | 576 | 570 | 576 | 1,800 |
2011/04/08 | 565 | 570 | 565 | 570 | 1,100 |
2011/04/07 | 575 | 575 | 565 | 565 | 1,000 |
2011/04/06 | 574 | 580 | 574 | 580 | 8,900 |
2011/04/05 | 568 | 574 | 568 | 574 | 5,100 |
2011/04/04 | 561 | 561 | 561 | 561 | 400 |
2011/04/01 | 561 | 570 | 561 | 570 | 5,600 |
2011/03/31 | 565 | 579 | 559 | 579 | 7,400 |
2011/03/30 | 556 | 565 | 545 | 561 | 4,500 |
2011/03/29 | 542 | 558 | 542 | 545 | 4,400 |
2011/03/28 | 548 | 569 | 543 | 569 | 7,900 |
2011/03/25 | 550 | 559 | 550 | 558 | 1,500 |
2011/03/24 | 560 | 560 | 550 | 550 | 900 |
2011/03/23 | 560 | 567 | 550 | 567 | 2,700 |
2011/03/22 | 550 | 560 | 535 | 560 | 10,400 |
2011/03/18 | 518 | 540 | 518 | 539 | 17,200 |
2011/03/17 | 491 | 518 | 491 | 518 | 2,600 |
2011/03/16 | 474 | 519 | 466 | 511 | 9,900 |
2011/03/15 | 505 | 510 | 480 | 498 | 28,600 |
2011/03/14 | 491 | 525 | 491 | 513 | 51,700 |
2011/03/11 | 586 | 591 | 586 | 591 | 2,400 |
2011/03/10 | 595 | 595 | 585 | 585 | 3,100 |
2011/03/09 | 586 | 593 | 586 | 590 | 700 |
2011/03/08 | 587 | 592 | 585 | 585 | 4,600 |
2011/03/07 | 593 | 593 | 593 | 593 | 200 |
2011/03/04 | 595 | 595 | 595 | 595 | 800 |
2011/03/03 | 595 | 595 | 595 | 595 | 200 |
2011/03/02 | 590 | 597 | 590 | 597 | 3,600 |
2011/03/01 | 600 | 600 | 597 | 597 | 400 |
2011/02/28 | 592 | 600 | 592 | 600 | 1,300 |
2011/02/25 | 594 | 595 | 590 | 591 | 1,900 |
2011/02/24 | 593 | 594 | 593 | 594 | 400 |
2011/02/23 | 594 | 595 | 591 | 591 | 2,500 |
2011/02/22 | 597 | 601 | 594 | 599 | 1,300 |
2011/02/21 | 606 | 606 | 596 | 596 | 1,000 |
2011/02/18 | 603 | 603 | 598 | 601 | 3,700 |
2011/02/17 | 600 | 603 | 600 | 603 | 1,100 |
2011/02/16 | 603 | 606 | 598 | 598 | 4,700 |
2011/02/15 | 600 | 608 | 600 | 608 | 11,300 |
2011/02/14 | 608 | 608 | 590 | 592 | 8,400 |
2011/02/10 | 587 | 600 | 585 | 600 | 8,500 |
2011/02/09 | 595 | 595 | 587 | 587 | 9,200 |
2011/02/08 | 589 | 597 | 589 | 597 | 9,900 |
2011/02/07 | 587 | 590 | 584 | 589 | 4,000 |
2011/02/04 | 577 | 585 | 577 | 585 | 8,300 |
2011/02/03 | 580 | 584 | 578 | 580 | 6,000 |
2011/02/02 | 580 | 581 | 580 | 581 | 1,100 |
2011/02/01 | 581 | 581 | 580 | 580 | 500 |
2011/01/31 | 584 | 584 | 580 | 584 | 2,100 |
2011/01/28 | 580 | 588 | 580 | 584 | 1,400 |
2011/01/27 | 583 | 585 | 583 | 584 | 1,900 |
2011/01/26 | 580 | 583 | 577 | 580 | 1,900 |
2011/01/25 | 580 | 580 | 576 | 580 | 4,200 |
2011/01/24 | 575 | 583 | 575 | 580 | 2,200 |
2011/01/21 | 578 | 579 | 574 | 574 | 800 |
2011/01/20 | 572 | 578 | 572 | 578 | 3,300 |
2011/01/19 | 573 | 580 | 571 | 572 | 4,500 |
2011/01/18 | 583 | 583 | 565 | 571 | 9,200 |
2011/01/17 | 585 | 586 | 583 | 583 | 1,700 |
2011/01/14 | 584 | 585 | 582 | 582 | 3,800 |
2011/01/13 | 581 | 582 | 575 | 579 | 6,100 |
2011/01/12 | 584 | 586 | 572 | 576 | 15,200 |
2011/01/11 | 570 | 574 | 570 | 574 | 7,400 |
2011/01/07 | 568 | 571 | 568 | 571 | 900 |
2011/01/06 | 570 | 573 | 567 | 568 | 5,400 |
2011/01/05 | 569 | 570 | 566 | 570 | 2,800 |
2011/01/04 | 564 | 569 | 564 | 569 | 5,400 |